4382東証S貸借
業種 情報・通信業
ＨＥＲＯＺ 株価時系列データ
PTS
1,120
円
(22:49)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,264 (24/03/06) | 864 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,264 (24/03/06) | 864 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,006 | 1,019 | 961 | 1,011 | +12 | +1.2 | 259,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,630 | 2,650 | 2,501 | 2,509 | -100 | -3.8 | 438,400 |
| 12/18 | 2,935 | 2,962 | 2,586 | 2,609 | -390 | -13.0 | 527,600 |
| 12/11 | 3,150 | 3,190 | 2,910 | 2,999 | -86 | -2.8 | 350,400 |
| 12/4 | 2,952 | 3,115 | 2,900 | 3,085 | +106 | +3.6 | 357,400 |
| 11/27 | 3,025 | 3,055 | 2,906 | 2,979 | -5 | -0.2 | 210,700 |
| 11/20 | 2,960 | 3,035 | 2,890 | 2,984 | +27 | +0.9 | 273,800 |
| 11/13 | 3,160 | 3,175 | 2,923 | 2,957 | -108 | -3.5 | 258,700 |
| 11/6 | 2,958 | 3,095 | 2,895 | 3,065 | +128 | +4.4 | 172,000 |
| 10/30 | 3,130 | 3,185 | 2,922 | 2,937 | -218 | -6.9 | 263,800 |
| 10/23 | 3,265 | 3,415 | 3,100 | 3,155 | -50 | -1.6 | 219,200 |
| 10/16 | 3,410 | 3,480 | 3,180 | 3,205 | -230 | -6.7 | 258,400 |
| 10/9 | 3,400 | 3,585 | 3,400 | 3,435 | +45 | +1.3 | 254,900 |
| 10/2 | 3,625 | 3,640 | 3,360 | 3,390 | -180 | -5.0 | 298,700 |
| 9/25 | 3,835 | 3,875 | 3,535 | 3,570 | -270 | -7.0 | 315,000 |
| 9/18 | 3,600 | 4,005 | 3,535 | 3,840 | +260 | +7.3 | 757,300 |
| 9/11 | 3,650 | 3,725 | 3,515 | 3,580 | -115 | -3.1 | 403,800 |
| 9/4 | 3,710 | 3,905 | 3,630 | 3,695 | +55 | +1.5 | 460,100 |
| 8/28 | 3,700 | 3,865 | 3,580 | 3,640 | -60 | -1.6 | 383,000 |
| 8/21 | 3,560 | 3,895 | 3,555 | 3,700 | +95 | +2.6 | 478,000 |
| 8/14 | 3,425 | 3,710 | 3,400 | 3,605 | +225 | +6.7 | 302,400 |
| 8/7 | 3,085 | 3,465 | 3,080 | 3,380 | +295 | +9.6 | 360,200 |
| 7/31 | 3,175 | 3,495 | 3,085 | 3,085 | -150 | -4.6 | 516,500 |
| 7/22 | 3,260 | 3,315 | 3,120 | 3,235 | -40 | -1.2 | 175,100 |
| 7/17 | 3,430 | 3,460 | 3,255 | 3,275 | -85 | -2.5 | 304,300 |
| 7/10 | 3,345 | 3,635 | 3,345 | 3,360 | -30 | -0.9 | 368,300 |
| 7/3 | 3,610 | 3,690 | 3,290 | 3,390 | -270 | -7.4 | 507,600 |
| 6/26 | 3,825 | 4,085 | 3,650 | 3,660 | -110 | -2.9 | 595,800 |
| 6/19 | 3,840 | 3,865 | 3,565 | 3,770 | -130 | -3.3 | 821,200 |
| 6/12 | 4,390 | 4,540 | 3,700 | 3,900 | -450 | -10.3 | 1,162,800 |
| 6/5 | 3,900 | 4,650 | 3,800 | 4,350 | +405 | +10.3 | 1,844,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
